Singapore markets closed

NRG Energy, Inc. (NRG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.51+0.26 (+0.81%)
At close: 1:00PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG220121C000130002020-11-04 10:15AM EST13.0019.8019.2019.800.00-1054.39%
NRG220121C000150002020-11-02 11:19AM EST15.0017.4017.2017.900.00-4450.10%
NRG220121C000200002020-10-05 9:54AM EST20.0011.7012.6013.900.00-1150.83%
NRG220121C000230002020-11-19 10:00AM EST23.009.2610.1011.100.00-1642.53%
NRG220121C000250002020-07-09 3:53PM EST25.009.500.000.000.00-430.00%
NRG220121C000280002020-10-09 10:24AM EST28.007.105.706.800.00-13232.35%
NRG220121C000300002020-11-04 12:51PM EST30.005.575.306.100.00-51,81235.66%
NRG220121C000330002020-11-24 1:16PM EST33.003.523.704.200.00-45231.82%
NRG220121C000350002020-11-24 11:10AM EST35.002.702.853.400.00-12831.56%
NRG220121C000370002020-11-23 12:22PM EST37.001.752.252.750.00-64431.48%
NRG220121C000400002020-11-18 9:48AM EST40.001.501.302.25-0.30-16.67%14733.50%
NRG220121C000420002020-11-25 11:56AM EST42.001.001.051.350.00-121729.30%
NRG220121C000450002020-10-01 10:44AM EST45.000.760.701.300.00-16432.98%
NRG220121C000470002020-11-23 3:45PM EST47.000.320.050.750.00-2529.61%
NRG220121C000500002020-11-11 9:30AM EST50.000.600.050.700.00-11832.15%
NRG220121C000550002020-11-25 9:30AM EST55.000.150.050.400.00-143432.15%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG220121P000150002020-11-09 9:31AM EST15.000.550.300.650.00--1052.64%
NRG220121P000180002020-10-02 11:28AM EST18.001.100.951.600.00-23257.03%
NRG220121P000200002020-11-20 10:59AM EST20.001.230.601.200.00-103548.12%
NRG220121P000230002020-11-20 3:04PM EST23.001.901.352.000.00-64147.24%
NRG220121P000250002020-11-24 3:46PM EST25.002.202.002.400.00-514344.02%
NRG220121P000280002020-11-24 3:51PM EST28.003.202.953.400.00-537541.80%
NRG220121P000300002020-11-24 2:15PM EST30.004.003.804.200.00-125840.43%
NRG220121P000330002020-11-17 11:20AM EST33.005.705.305.900.00-21340.65%
NRG220121P000350002020-10-20 12:36PM EST35.007.407.008.500.00-21350.39%
NRG220121P000370002020-07-09 3:53PM EST37.007.900.000.000.00-4160.00%
NRG220121P000400002020-10-16 9:59AM EST40.009.609.4011.700.00-102348.13%
NRG220121P000420002020-09-28 10:34AM EST42.0014.2012.8013.200.00-416247.99%
NRG220121P000450002020-07-09 3:53PM EST45.0017.200.000.000.00--100.00%
NRG220121P000470002020-07-09 3:53PM EST47.0010.500.000.000.00-10100.00%
NRG220121P000500002020-07-09 3:53PM EST50.0020.540.000.000.00--10.00%
NRG220121P000550002020-07-09 3:53PM EST55.0025.030.000.000.00--10.00%